SMPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	14.96	15.39	14.80	15.22	-	5.58%	2,129,873
Mar 13, 2026	14.51	14.58	14.28	14.42	14.42	0.03%	1,454,451
Mar 12, 2026	14.87	15.04	14.36	14.41	14.41	-2.83%	1,520,184
Mar 11, 2026	15.10	15.11	14.58	14.83	14.83	-1.20%	1,193,224
Mar 10, 2026	15.37	15.49	14.82	15.01	15.01	-3.10%	1,734,272
Mar 9, 2026	15.71	15.93	15.20	15.49	15.49	-3.13%	2,034,135
Mar 6, 2026	16.32	16.40	15.68	15.99	15.99	-2.44%	1,244,195
Mar 5, 2026	16.36	16.54	16.21	16.39	16.39	0.06%	1,369,087
Mar 4, 2026	16.22	16.72	15.88	16.38	16.38	0.74%	1,546,757
Mar 3, 2026	16.33	16.43	15.80	16.26	16.26	-	2,095,983
Mar 2, 2026	16.88	16.90	16.06	16.26	16.26	-4.69%	2,269,925
Feb 27, 2026	17.01	17.19	16.67	17.06	17.06	0.06%	1,995,305
Feb 26, 2026	17.02	17.31	16.58	17.05	17.05	1.07%	2,654,697
Feb 25, 2026	17.30	17.52	16.44	16.87	16.87	-2.54%	1,329,817
Feb 24, 2026	17.02	17.36	16.83	17.31	17.31	1.70%	2,001,325
Feb 23, 2026	16.78	17.16	16.61	17.02	17.02	0.65%	2,183,632
Feb 20, 2026	16.84	17.31	16.77	16.91	16.91	0.83%	1,979,677
Feb 19, 2026	16.11	16.80	16.11	16.77	16.77	4.03%	2,068,922
Feb 18, 2026	15.59	16.26	15.36	16.12	16.12	3.93%	1,638,468
Feb 17, 2026	16.07	16.22	15.30	15.51	15.51	-2.76%	2,022,305
Feb 13, 2026	16.17	16.35	15.85	15.95	15.95	-0.56%	1,654,048
Feb 12, 2026	16.48	16.61	15.86	16.04	16.04	-2.31%	1,291,296
Feb 11, 2026	16.28	16.48	16.01	16.42	16.42	0.06%	1,344,546
Feb 10, 2026	16.54	16.82	16.40	16.41	16.41	-0.36%	1,838,097
Feb 9, 2026	17.31	17.40	16.18	16.47	16.47	-4.96%	2,662,592
Feb 6, 2026	17.29	17.78	17.11	17.33	17.33	-0.23%	3,486,533
Feb 5, 2026	18.08	18.30	17.31	17.37	17.37	-2.03%	3,006,160
Feb 4, 2026	17.26	18.51	17.16	17.73	17.73	3.81%	3,315,202
Feb 3, 2026	18.00	18.21	16.92	17.08	17.08	-5.79%	4,060,579
Feb 2, 2026	18.78	18.83	18.06	18.13	18.13	-3.41%	2,159,501
Jan 30, 2026	18.86	18.91	18.49	18.77	18.77	0.11%	1,733,337
Jan 29, 2026	19.19	19.30	18.67	18.75	18.75	-2.50%	1,794,542
Jan 28, 2026	19.62	19.78	19.17	19.23	19.23	-1.89%	1,979,776
Jan 27, 2026	20.05	20.14	19.51	19.60	19.60	-3.02%	2,064,151
Jan 26, 2026	20.24	20.57	19.52	20.21	20.21	-0.30%	2,270,234
Jan 23, 2026	20.83	20.95	20.25	20.27	20.27	-2.97%	1,740,470
Jan 22, 2026	21.05	21.49	20.88	20.89	20.89	-1.37%	2,124,892
Jan 21, 2026	21.04	21.34	20.75	21.18	21.18	0.81%	3,021,304
Jan 20, 2026	20.80	21.57	20.67	21.01	21.01	0.38%	3,627,080
Jan 16, 2026	21.02	21.05	20.47	20.93	20.93	-1.04%	2,243,097
Jan 15, 2026	20.93	21.27	20.69	21.15	21.15	0.76%	2,295,075
Jan 14, 2026	21.19	21.40	20.81	20.99	20.99	-1.27%	1,806,606
Jan 13, 2026	20.63	21.28	20.45	21.26	21.26	2.90%	2,788,932
Jan 12, 2026	21.46	21.50	20.25	20.66	20.66	-3.46%	2,611,942
Jan 9, 2026	20.67	21.56	20.30	21.40	21.40	3.63%	2,616,155
Jan 8, 2026	21.55	22.00	20.02	20.65	20.65	6.61%	4,205,496
Jan 7, 2026	19.29	19.60	19.13	19.37	19.37	1.15%	2,152,706
Jan 6, 2026	18.86	19.27	18.71	19.15	19.15	1.65%	1,762,778
Jan 5, 2026	19.43	19.57	18.69	18.84	18.84	-3.68%	3,307,365
Jan 2, 2026	20.05	20.05	19.46	19.56	19.56	-2.59%	1,877,165